PT Esta Indonesia Tbk NEST

IDX · Indonesia · Process Industries

IDR 770.00+5.00 (+0.65%)

Market open· Oct 2, 2026, 3:38 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 765.00	0.00%	IDR 760.00	IDR 770.00	IDR 760.00	1.29M
2026-10-01	IDR 765.00	0.00%	IDR 765.00	IDR 770.00	IDR 760.00	3.71M
2026-09-30	IDR 765.00	-1.92%	IDR 780.00	IDR 780.00	IDR 755.00	6.07M
2026-09-29	IDR 780.00	+2.63%	IDR 755.00	IDR 795.00	IDR 755.00	12.77M
2026-09-28	IDR 760.00	-0.65%	IDR 760.00	IDR 765.00	IDR 750.00	5.37M
2026-09-25	IDR 765.00	+0.66%	IDR 750.00	IDR 775.00	IDR 750.00	6.91M
2026-09-24	IDR 760.00	+0.66%	IDR 755.00	IDR 760.00	IDR 740.00	5.67M
2026-09-23	IDR 755.00	-1.31%	IDR 760.00	IDR 770.00	IDR 750.00	4.67M
2026-09-22	IDR 765.00	-2.55%	IDR 780.00	IDR 780.00	IDR 755.00	6.48M
2026-09-21	IDR 785.00	+6.08%	IDR 740.00	IDR 785.00	IDR 735.00	27.56M
2026-09-18	IDR 740.00	+1.37%	IDR 725.00	IDR 740.00	IDR 715.00	6.89M
2026-09-17	IDR 730.00	+1.39%	IDR 720.00	IDR 730.00	IDR 720.00	4.90M
2026-09-16	IDR 720.00	-0.69%	IDR 725.00	IDR 730.00	IDR 720.00	4.35M
2026-09-15	IDR 725.00	-1.36%	IDR 735.00	IDR 735.00	IDR 720.00	3.79M
2026-09-14	IDR 735.00	-2.00%	IDR 750.00	IDR 750.00	IDR 715.00	7.32M
2026-09-11	IDR 750.00	+3.45%	IDR 725.00	IDR 760.00	IDR 715.00	26.40M
2026-09-10	IDR 725.00	0.00%	IDR 720.00	IDR 735.00	IDR 710.00	5.29M
2026-09-09	IDR 725.00	-2.68%	IDR 745.00	IDR 750.00	IDR 720.00	7.01M
2026-09-08	IDR 745.00	-0.67%	IDR 750.00	IDR 765.00	IDR 745.00	7.58M
2026-09-07	IDR 750.00	+1.35%	IDR 735.00	IDR 750.00	IDR 725.00	12.40M
2026-09-04	IDR 740.00	+0.68%	IDR 730.00	IDR 750.00	IDR 725.00	11.29M
2026-09-03	IDR 735.00	0.00%	IDR 735.00	IDR 760.00	IDR 735.00	9.72M
2026-09-02	IDR 735.00	-2.00%	IDR 750.00	IDR 750.00	IDR 715.00	6.94M
2026-09-01	IDR 750.00	+6.38%	IDR 705.00	IDR 750.00	IDR 705.00	12.03M
2026-08-31	IDR 705.00	+1.44%	IDR 690.00	IDR 705.00	IDR 685.00	3.10M
2026-08-28	IDR 695.00	+1.46%	IDR 680.00	IDR 695.00	IDR 680.00	1.92M
2026-08-27	IDR 685.00	-1.44%	IDR 695.00	IDR 695.00	IDR 675.00	1.82M
2026-08-26	IDR 695.00	0.00%	IDR 690.00	IDR 700.00	IDR 680.00	3.21M
2026-08-24	IDR 695.00	+0.72%	IDR 690.00	IDR 695.00	IDR 685.00	1.76M
2026-08-21	IDR 690.00	0.00%	IDR 685.00	IDR 690.00	IDR 680.00	1.66M
2026-08-20	IDR 690.00	0.00%	IDR 695.00	IDR 695.00	IDR 685.00	1.84M
2026-08-19	IDR 690.00	+0.73%	IDR 685.00	IDR 695.00	IDR 685.00	2.26M
2026-08-18	IDR 685.00	0.00%	IDR 680.00	IDR 690.00	IDR 680.00	2.22M
2026-08-14	IDR 685.00	0.00%	IDR 685.00	IDR 690.00	IDR 680.00	1.95M
2026-08-13	IDR 685.00	0.00%	IDR 690.00	IDR 690.00	IDR 675.00	1.41M
2026-08-12	IDR 685.00	-2.14%	IDR 695.00	IDR 695.00	IDR 670.00	1.92M
2026-08-11	IDR 700.00	-4.76%	IDR 735.00	IDR 735.00	IDR 700.00	2.65M
2026-08-10	IDR 735.00	+2.08%	IDR 720.00	IDR 735.00	IDR 715.00	4.28M
2026-08-07	IDR 720.00	0.00%	IDR 720.00	IDR 725.00	IDR 715.00	1.62M
2026-08-06	IDR 720.00	0.00%	IDR 720.00	IDR 725.00	IDR 700.00	3.73M
2026-08-05	IDR 720.00	-2.04%	IDR 735.00	IDR 735.00	IDR 710.00	1.44M
2026-08-04	IDR 735.00	-5.16%	IDR 760.00	IDR 760.00	IDR 730.00	4.47M
2026-08-03	IDR 775.00	+12.32%	IDR 690.00	IDR 775.00	IDR 690.00	24.90M
2026-07-31	IDR 690.00	-0.72%	IDR 700.00	IDR 700.00	IDR 665.00	6.13M
2026-07-30	IDR 695.00	-0.71%	IDR 700.00	IDR 700.00	IDR 660.00	7.11M
2026-07-29	IDR 700.00	+12.90%	IDR 620.00	IDR 700.00	IDR 620.00	21.13M
2026-07-28	IDR 620.00	+3.33%	IDR 600.00	IDR 620.00	IDR 600.00	5.01M
2026-07-27	IDR 600.00	+0.84%	IDR 600.00	IDR 600.00	IDR 595.00	1.91M
2026-07-24	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 595.00	1.87M
2026-07-23	IDR 605.00	+1.68%	IDR 595.00	IDR 605.00	IDR 590.00	2.29M
2026-07-22	IDR 595.00	-2.46%	IDR 610.00	IDR 615.00	IDR 585.00	3.27M
2026-07-21	IDR 610.00	+0.83%	IDR 605.00	IDR 615.00	IDR 605.00	3.41M
2026-07-20	IDR 605.00	-1.63%	IDR 615.00	IDR 615.00	IDR 605.00	2.11M
2026-07-17	IDR 615.00	-1.60%	IDR 625.00	IDR 625.00	IDR 615.00	2.43M
2026-07-16	IDR 625.00	+1.63%	IDR 615.00	IDR 630.00	IDR 615.00	3.17M
2026-07-15	IDR 615.00	0.00%	IDR 615.00	IDR 620.00	IDR 610.00	4.32M
2026-07-14	IDR 615.00	-0.81%	IDR 620.00	IDR 620.00	IDR 605.00	4.85M
2026-07-13	IDR 620.00	-3.13%	IDR 640.00	IDR 640.00	IDR 615.00	2.32M
2026-07-10	IDR 640.00	+3.23%	IDR 620.00	IDR 640.00	IDR 615.00	4.86M
2026-07-09	IDR 620.00	-6.06%	IDR 655.00	IDR 660.00	IDR 620.00	6.30M
2026-07-08	IDR 660.00	+3.94%	IDR 630.00	IDR 660.00	IDR 625.00	11.85M
2026-07-07	IDR 635.00	+6.72%	IDR 590.00	IDR 635.00	IDR 590.00	12.58M
2026-07-06	IDR 595.00	+1.71%	IDR 585.00	IDR 595.00	IDR 580.00	2.92M
2026-07-03	IDR 585.00	+0.86%	IDR 580.00	IDR 590.00	IDR 575.00	2.55M
2026-07-02	IDR 580.00	+1.75%	IDR 570.00	IDR 590.00	IDR 555.00	3.22M
2026-07-01	IDR 570.00	0.00%	IDR 575.00	IDR 575.00	IDR 560.00	497.60K
2026-06-30	IDR 570.00	0.00%	IDR 570.00	IDR 575.00	IDR 555.00	3.97M
2026-06-29	IDR 570.00	+2.70%	IDR 555.00	IDR 570.00	IDR 540.00	6.47M
2026-06-26	IDR 555.00	-1.77%	IDR 565.00	IDR 565.00	IDR 535.00	3.86M
2026-06-25	IDR 565.00	-3.42%	IDR 585.00	IDR 590.00	IDR 565.00	3.37M
2026-06-24	IDR 585.00	0.00%	IDR 580.00	IDR 600.00	IDR 580.00	7.21M
2026-06-23	IDR 585.00	+2.63%	IDR 570.00	IDR 590.00	IDR 565.00	6.74M
2026-06-22	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 565.00	4.11M
2026-06-19	IDR 575.00	+0.88%	IDR 570.00	IDR 575.00	IDR 560.00	3.05M
2026-06-18	IDR 570.00	0.00%	IDR 570.00	IDR 575.00	IDR 560.00	2.04M
2026-06-17	IDR 570.00	-5.00%	IDR 600.00	IDR 605.00	IDR 565.00	6.85M
2026-06-15	IDR 600.00	+7.14%	IDR 560.00	IDR 600.00	IDR 555.00	23.39M
2026-06-12	IDR 560.00	+7.69%	IDR 520.00	IDR 565.00	IDR 515.00	21.93M
2026-06-11	IDR 520.00	+4.42%	IDR 498.00	IDR 520.00	IDR 488.00	1.84M
2026-06-10	IDR 498.00	+0.40%	IDR 496.00	IDR 498.00	IDR 492.00	350.10K
2026-06-09	IDR 496.00	+1.64%	IDR 488.00	IDR 500.00	IDR 484.00	1.22M
2026-06-08	IDR 488.00	-0.81%	IDR 492.00	IDR 492.00	IDR 476.00	1.73M
2026-06-05	IDR 492.00	+0.41%	IDR 492.00	IDR 492.00	IDR 478.00	2.07M
2026-06-04	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 476.00	2.03M
2026-06-03	IDR 490.00	-6.67%	IDR 525.00	IDR 525.00	IDR 462.00	3.71M
2026-06-02	IDR 525.00	+3.96%	IDR 510.00	IDR 560.00	IDR 505.00	5.63M
2026-05-29	IDR 505.00	-1.94%	IDR 520.00	IDR 520.00	IDR 500.00	590.10K
2026-05-28	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-27	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-26	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 500.00	958.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 765.00	0.00%	IDR 760.00	IDR 770.00	IDR 760.00	1.29M
2026-10-01	IDR 765.00	0.00%	IDR 765.00	IDR 770.00	IDR 760.00	3.71M
2026-09-30	IDR 765.00	-1.92%	IDR 780.00	IDR 780.00	IDR 755.00	6.07M
2026-09-29	IDR 780.00	+2.63%	IDR 755.00	IDR 795.00	IDR 755.00	12.77M
2026-09-28	IDR 760.00	-0.65%	IDR 760.00	IDR 765.00	IDR 750.00	5.37M
2026-09-25	IDR 765.00	+0.66%	IDR 750.00	IDR 775.00	IDR 750.00	6.91M
2026-09-24	IDR 760.00	+0.66%	IDR 755.00	IDR 760.00	IDR 740.00	5.67M
2026-09-23	IDR 755.00	-1.31%	IDR 760.00	IDR 770.00	IDR 750.00	4.67M
2026-09-22	IDR 765.00	-2.55%	IDR 780.00	IDR 780.00	IDR 755.00	6.48M
2026-09-21	IDR 785.00	+6.08%	IDR 740.00	IDR 785.00	IDR 735.00	27.56M
2026-09-18	IDR 740.00	+1.37%	IDR 725.00	IDR 740.00	IDR 715.00	6.89M
2026-09-17	IDR 730.00	+1.39%	IDR 720.00	IDR 730.00	IDR 720.00	4.90M
2026-09-16	IDR 720.00	-0.69%	IDR 725.00	IDR 730.00	IDR 720.00	4.35M
2026-09-15	IDR 725.00	-1.36%	IDR 735.00	IDR 735.00	IDR 720.00	3.79M
2026-09-14	IDR 735.00	-2.00%	IDR 750.00	IDR 750.00	IDR 715.00	7.32M
2026-09-11	IDR 750.00	+3.45%	IDR 725.00	IDR 760.00	IDR 715.00	26.40M
2026-09-10	IDR 725.00	0.00%	IDR 720.00	IDR 735.00	IDR 710.00	5.29M
2026-09-09	IDR 725.00	-2.68%	IDR 745.00	IDR 750.00	IDR 720.00	7.01M
2026-09-08	IDR 745.00	-0.67%	IDR 750.00	IDR 765.00	IDR 745.00	7.58M
2026-09-07	IDR 750.00	+1.35%	IDR 735.00	IDR 750.00	IDR 725.00	12.40M
2026-09-04	IDR 740.00	+0.68%	IDR 730.00	IDR 750.00	IDR 725.00	11.29M
2026-09-03	IDR 735.00	0.00%	IDR 735.00	IDR 760.00	IDR 735.00	9.72M
2026-09-02	IDR 735.00	-2.00%	IDR 750.00	IDR 750.00	IDR 715.00	6.94M
2026-09-01	IDR 750.00	+6.38%	IDR 705.00	IDR 750.00	IDR 705.00	12.03M
2026-08-31	IDR 705.00	+1.44%	IDR 690.00	IDR 705.00	IDR 685.00	3.10M
2026-08-28	IDR 695.00	+1.46%	IDR 680.00	IDR 695.00	IDR 680.00	1.92M
2026-08-27	IDR 685.00	-1.44%	IDR 695.00	IDR 695.00	IDR 675.00	1.82M
2026-08-26	IDR 695.00	0.00%	IDR 690.00	IDR 700.00	IDR 680.00	3.21M
2026-08-24	IDR 695.00	+0.72%	IDR 690.00	IDR 695.00	IDR 685.00	1.76M
2026-08-21	IDR 690.00	0.00%	IDR 685.00	IDR 690.00	IDR 680.00	1.66M
2026-08-20	IDR 690.00	0.00%	IDR 695.00	IDR 695.00	IDR 685.00	1.84M
2026-08-19	IDR 690.00	+0.73%	IDR 685.00	IDR 695.00	IDR 685.00	2.26M
2026-08-18	IDR 685.00	0.00%	IDR 680.00	IDR 690.00	IDR 680.00	2.22M
2026-08-14	IDR 685.00	0.00%	IDR 685.00	IDR 690.00	IDR 680.00	1.95M
2026-08-13	IDR 685.00	0.00%	IDR 690.00	IDR 690.00	IDR 675.00	1.41M
2026-08-12	IDR 685.00	-2.14%	IDR 695.00	IDR 695.00	IDR 670.00	1.92M
2026-08-11	IDR 700.00	-4.76%	IDR 735.00	IDR 735.00	IDR 700.00	2.65M
2026-08-10	IDR 735.00	+2.08%	IDR 720.00	IDR 735.00	IDR 715.00	4.28M
2026-08-07	IDR 720.00	0.00%	IDR 720.00	IDR 725.00	IDR 715.00	1.62M
2026-08-06	IDR 720.00	0.00%	IDR 720.00	IDR 725.00	IDR 700.00	3.73M
2026-08-05	IDR 720.00	-2.04%	IDR 735.00	IDR 735.00	IDR 710.00	1.44M
2026-08-04	IDR 735.00	-5.16%	IDR 760.00	IDR 760.00	IDR 730.00	4.47M
2026-08-03	IDR 775.00	+12.32%	IDR 690.00	IDR 775.00	IDR 690.00	24.90M
2026-07-31	IDR 690.00	-0.72%	IDR 700.00	IDR 700.00	IDR 665.00	6.13M
2026-07-30	IDR 695.00	-0.71%	IDR 700.00	IDR 700.00	IDR 660.00	7.11M
2026-07-29	IDR 700.00	+12.90%	IDR 620.00	IDR 700.00	IDR 620.00	21.13M
2026-07-28	IDR 620.00	+3.33%	IDR 600.00	IDR 620.00	IDR 600.00	5.01M
2026-07-27	IDR 600.00	+0.84%	IDR 600.00	IDR 600.00	IDR 595.00	1.91M
2026-07-24	IDR 595.00	-1.65%	IDR 605.00	IDR 605.00	IDR 595.00	1.87M
2026-07-23	IDR 605.00	+1.68%	IDR 595.00	IDR 605.00	IDR 590.00	2.29M
2026-07-22	IDR 595.00	-2.46%	IDR 610.00	IDR 615.00	IDR 585.00	3.27M
2026-07-21	IDR 610.00	+0.83%	IDR 605.00	IDR 615.00	IDR 605.00	3.41M
2026-07-20	IDR 605.00	-1.63%	IDR 615.00	IDR 615.00	IDR 605.00	2.11M
2026-07-17	IDR 615.00	-1.60%	IDR 625.00	IDR 625.00	IDR 615.00	2.43M
2026-07-16	IDR 625.00	+1.63%	IDR 615.00	IDR 630.00	IDR 615.00	3.17M
2026-07-15	IDR 615.00	0.00%	IDR 615.00	IDR 620.00	IDR 610.00	4.32M
2026-07-14	IDR 615.00	-0.81%	IDR 620.00	IDR 620.00	IDR 605.00	4.85M
2026-07-13	IDR 620.00	-3.13%	IDR 640.00	IDR 640.00	IDR 615.00	2.32M
2026-07-10	IDR 640.00	+3.23%	IDR 620.00	IDR 640.00	IDR 615.00	4.86M
2026-07-09	IDR 620.00	-6.06%	IDR 655.00	IDR 660.00	IDR 620.00	6.30M
2026-07-08	IDR 660.00	+3.94%	IDR 630.00	IDR 660.00	IDR 625.00	11.85M
2026-07-07	IDR 635.00	+6.72%	IDR 590.00	IDR 635.00	IDR 590.00	12.58M
2026-07-06	IDR 595.00	+1.71%	IDR 585.00	IDR 595.00	IDR 580.00	2.92M
2026-07-03	IDR 585.00	+0.86%	IDR 580.00	IDR 590.00	IDR 575.00	2.55M
2026-07-02	IDR 580.00	+1.75%	IDR 570.00	IDR 590.00	IDR 555.00	3.22M
2026-07-01	IDR 570.00	0.00%	IDR 575.00	IDR 575.00	IDR 560.00	497.60K
2026-06-30	IDR 570.00	0.00%	IDR 570.00	IDR 575.00	IDR 555.00	3.97M
2026-06-29	IDR 570.00	+2.70%	IDR 555.00	IDR 570.00	IDR 540.00	6.47M
2026-06-26	IDR 555.00	-1.77%	IDR 565.00	IDR 565.00	IDR 535.00	3.86M
2026-06-25	IDR 565.00	-3.42%	IDR 585.00	IDR 590.00	IDR 565.00	3.37M
2026-06-24	IDR 585.00	0.00%	IDR 580.00	IDR 600.00	IDR 580.00	7.21M
2026-06-23	IDR 585.00	+2.63%	IDR 570.00	IDR 590.00	IDR 565.00	6.74M
2026-06-22	IDR 570.00	-0.87%	IDR 575.00	IDR 580.00	IDR 565.00	4.11M
2026-06-19	IDR 575.00	+0.88%	IDR 570.00	IDR 575.00	IDR 560.00	3.05M
2026-06-18	IDR 570.00	0.00%	IDR 570.00	IDR 575.00	IDR 560.00	2.04M
2026-06-17	IDR 570.00	-5.00%	IDR 600.00	IDR 605.00	IDR 565.00	6.85M
2026-06-15	IDR 600.00	+7.14%	IDR 560.00	IDR 600.00	IDR 555.00	23.39M
2026-06-12	IDR 560.00	+7.69%	IDR 520.00	IDR 565.00	IDR 515.00	21.93M
2026-06-11	IDR 520.00	+4.42%	IDR 498.00	IDR 520.00	IDR 488.00	1.84M
2026-06-10	IDR 498.00	+0.40%	IDR 496.00	IDR 498.00	IDR 492.00	350.10K
2026-06-09	IDR 496.00	+1.64%	IDR 488.00	IDR 500.00	IDR 484.00	1.22M
2026-06-08	IDR 488.00	-0.81%	IDR 492.00	IDR 492.00	IDR 476.00	1.73M
2026-06-05	IDR 492.00	+0.41%	IDR 492.00	IDR 492.00	IDR 478.00	2.07M
2026-06-04	IDR 490.00	0.00%	IDR 490.00	IDR 492.00	IDR 476.00	2.03M
2026-06-03	IDR 490.00	-6.67%	IDR 525.00	IDR 525.00	IDR 462.00	3.71M
2026-06-02	IDR 525.00	+3.96%	IDR 510.00	IDR 560.00	IDR 505.00	5.63M
2026-05-29	IDR 505.00	-1.94%	IDR 520.00	IDR 520.00	IDR 500.00	590.10K
2026-05-28	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-27	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 515.00	0
2026-05-26	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 500.00	958.60K